[7947 大証1部] エフピコ 日足 時系列データ

[7947 大証1部] エフピコ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126400.006490.006380.006400.0054500350383000
2013-07-116450.006580.006340.006390.0063400408961000
2013-07-106600.006620.006450.006470.0085300555055000
2013-07-096670.006770.006640.006710.0022700151931000
2013-07-086850.006890.006670.006670.0035800242416000
2013-07-056940.006940.006780.006840.0041200282737000
2013-07-046880.007000.006880.006970.0030700214033000
2013-07-036920.006990.006760.006920.0052500361572000
2013-07-027080.007080.006900.006980.0036300253690000
2013-07-016880.007080.006880.007010.0046100321289000
2013-06-286870.007010.006860.006870.0052300363557000
2013-06-276840.007010.006780.006840.0047300328169000
2013-06-266940.006940.006800.006800.0050100343756000
2013-06-256600.007000.006600.006940.0058900404766000
2013-06-246510.006690.006510.006640.001370091050000
2013-06-216480.006630.006450.006500.0017100111644000
2013-06-206570.006680.006540.006560.001200079165000
2013-06-196530.006600.006510.006560.0015900104148000
2013-06-186660.006660.006480.006480.0025600167033000
2013-06-176400.006700.006400.006700.0053500354233000
2013-06-146440.006550.006420.006460.0045600296001000
2013-06-136320.006430.006320.006340.0041400263101000
2013-06-126290.006350.006210.006310.0025200158034000
2013-06-116440.006450.006300.006350.0022600144036000
2013-06-106350.006500.006230.006370.0046700298392000
2013-06-076340.006370.006150.006250.0061700388007000
2013-06-066090.006390.006030.006290.0073000453550000
2013-06-056270.006270.006080.006080.0053900333195000
2013-06-046190.006280.006100.006280.0052700325618000
2013-06-036360.006450.006170.006280.0028200176743000
2013-05-316400.006530.006290.006350.0043300275878000
2013-05-306270.006420.006210.006400.0031400198947000
2013-05-296320.006440.006220.006360.0025100158938000
2013-05-286500.006500.006210.006310.0054300344531000
2013-05-276370.006400.006080.006200.0080500505078000
2013-05-246500.006700.006460.006670.00122900807879000
2013-05-236310.006400.006270.006320.0070200444242000
2013-05-226260.006400.006250.006400.0045100285622000
2013-05-216300.006450.006270.006300.0061700392288000
2013-05-206140.006290.006130.006290.0056100348259000
2013-05-176120.006130.006060.006120.0045900280081000
2013-05-166130.006130.005970.006090.0057900350345000
2013-05-156220.006220.006080.006130.0036100221854000
2013-05-146220.006230.006200.006220.0024300151146000
2013-05-136290.006290.006130.006170.0028800178333000
2013-05-106200.006280.006180.006230.0074500463938000
2013-05-096160.006220.006070.006070.0068700421669000
2013-05-086330.006340.006120.006160.0086900540692000
2013-05-076360.006390.006310.006330.0046800296841000
2013-05-026310.006330.006200.006280.0048000300230000
2013-05-016490.006490.006360.006360.0023500150323000
2013-04-306490.006550.006460.006470.0035200228346000
2013-04-266660.006660.006440.006460.0031800207651000
2013-04-256600.006640.006580.006640.0024900164680000
2013-04-246500.006600.006450.006600.0046700304774000
2013-04-236500.006500.006450.006500.0023000149091000
2013-04-226500.006570.006420.006500.0021900142132000
2013-04-196440.006500.006340.006500.001250080267000
2013-04-186580.006590.006430.006440.0019500127500000
2013-04-176400.006590.006380.006570.0035500230315000
2013-04-166260.006340.006200.006340.0036200227650000
2013-04-156420.006430.006250.006250.0033300210440000
2013-04-126520.006520.006460.006460.0025900168224000
2013-04-116500.006520.006360.006520.0017200110975000
2013-04-106500.006510.006400.006500.0039300255111000
2013-04-096550.006640.006510.006510.0036400239370000
2013-04-086560.006650.006560.006630.0028200185986000
2013-04-056550.006650.006500.006650.0055100362864000
2013-04-046240.006520.006200.006490.0073800473072000
2013-04-035980.006280.005980.006230.0041800259388000
2013-04-026050.006050.005900.005940.0027700165828000
2013-04-016180.006180.006030.006060.001330081152000
2013-03-296230.006230.006140.006140.0020400126191000
2013-03-286250.006290.006170.006290.0028000174545000
2013-03-276170.006220.006130.006220.0048200298113000
2013-03-266070.006160.006070.006160.0031700193831000
2013-03-256090.006120.006030.006080.0018500112409000
2013-03-226140.006160.006040.006070.0026400161074000
2013-03-216070.006170.006070.006170.0032700200524000
2013-03-196060.006100.005990.006100.0031800192490000
2013-03-186040.006040.005900.006010.0095800572908000
2013-03-156270.006430.006010.006040.00128400796791000
2013-03-146180.006240.006110.006170.0074400458419000
2013-03-136420.006440.006080.006240.0074100460456000
2013-03-126550.006570.006370.006450.0040700263968000
2013-03-116440.006550.006430.006530.0022100143731000
2013-03-086510.006520.006400.006410.0020400131500000
2013-03-076650.006700.006440.006500.0047500310240000
2013-03-066450.006640.006450.006640.0062200408011000
2013-03-056170.006410.006160.006410.0076500481570000
2013-03-046020.006190.006000.006160.0050600308868000
2013-03-015820.005960.005820.005930.0022500132901000
2013-02-285810.005870.005810.005850.0026800156637000
2013-02-275880.005890.005800.005830.0021100123476000
2013-02-265850.005910.005830.005890.0017400102418000
2013-02-255850.005890.005840.005850.0029900175338000
2013-02-225800.005870.005800.005850.0024800144736000
2013-02-215810.005830.005780.005800.0022400130111000
2013-02-205680.005810.005670.005810.0036000206478000
2013-02-195740.005750.005660.005680.0022000125181000
2013-02-185700.005780.005680.005740.0026700152734000
2013-02-155780.005790.005680.005750.0018900108095000
2013-02-145780.005800.005740.005800.0039100225820000
2013-02-135740.005760.005700.005710.0019500111557000
2013-02-125800.005830.005740.005750.0025700148878000
2013-02-085780.005800.005760.005800.0021200122498000
2013-02-075810.005810.005750.005770.0050500291486000
2013-02-065920.005930.005720.005810.0060300350655000
2013-02-055870.005980.005840.005970.0031200184750000
2013-02-045940.005940.005860.005900.00660039003000
2013-02-015880.005940.005880.005920.0017800105046000
2013-01-315900.005930.005840.005890.0025700151331000
2013-01-305980.006030.005920.005930.0019300115079000
2013-01-295960.006000.005930.005980.001180070471000
2013-01-285970.006010.005920.005960.0017300103162000
2013-01-255920.006040.005920.005940.0022600134932000
2013-01-245880.005970.005850.005900.0018600109288000
2013-01-235960.005980.005910.005940.001580093890000
2013-01-226040.006070.005910.006050.001370082319000
2013-01-216000.006070.005960.006040.0021100126894000
2013-01-185930.005990.005890.005990.0021700128932000
2013-01-175800.005900.005780.005900.0022400131018000
2013-01-165780.005850.005780.005800.0036600212658000
2013-01-155790.005800.005770.005780.0030400175951000
2013-01-115750.005760.005710.005760.001320075808000
2013-01-105760.005770.005670.005690.0033400190213000
2013-01-095750.005770.005740.005760.00830047778000
2013-01-085720.005780.005710.005730.001560089671000
2013-01-075850.005860.005700.005710.0048400277915000
2013-01-045800.005880.005800.005850.0023100135014000
2012-12-285800.005810.005720.005760.001530088158000
2012-12-275790.005830.005760.005790.0020100116425000
2012-12-265800.005810.005760.005770.001180068320000
2012-12-255810.005810.005740.005760.00950054977000
2012-12-215810.005850.005760.005810.001640095203000
2012-12-205770.005850.005750.005850.0028400164789000
2012-12-195790.005830.005710.005770.0023700136807000
2012-12-185770.005820.005770.005820.001700098695000
2012-12-175800.005800.005760.005790.001660096109000
2012-12-145660.005740.005660.005710.0055200314783000
2012-12-135700.005720.005650.005680.0039500224756000
2012-12-125700.005720.005680.005700.00980055867000
2012-12-115710.005720.005670.005690.001220069507000
2012-12-105730.005740.005700.005720.001320075419000
2012-12-075780.005780.005660.005680.001460083391000
2012-12-065770.005830.005740.005780.0018000103989000
2012-12-055660.005790.005650.005770.0019200110016000
2012-12-045620.005700.005620.005680.001110062869000
2012-12-035680.005700.005660.005670.00640036380000
2012-11-305720.005720.005670.005720.0026100148745000
2012-11-295790.005800.005690.005750.0028500163927000
2012-11-285700.005780.005700.005780.0017900102888000
2012-11-275680.005750.005600.005680.0032700185762000
2012-11-265590.005660.005590.005630.0027700155805000
2012-11-225680.005680.005520.005590.0020600114668000
2012-11-215640.005670.005570.005580.0026900151412000
2012-11-205810.005810.005690.005700.0020300116410000
2012-11-195650.005740.005650.005710.0025200143443000
2012-11-165700.005720.005610.005650.0031700179061000
2012-11-155630.005740.005600.005740.0043700249508000
2012-11-145520.005600.005520.005550.001780098891000
2012-11-135640.005650.005520.005600.0031800177451000
2012-11-125790.005790.005630.005650.0023700134979000
2012-11-095790.005900.005750.005890.0030200175975000
2012-11-085840.005840.005770.005780.0024900144518000
2012-11-076000.006000.005800.005860.0071500420292000
2012-11-066090.006090.005960.006010.0019000114186000
2012-11-056120.006140.006090.006090.001360083155000
2012-11-026110.006230.006100.006170.0043500268568000
2012-11-016060.006060.005980.006050.0036700220416000
2012-10-316040.006060.006000.006000.0043600263311000
2012-10-306040.006050.005930.005940.0036700219246000
2012-10-295970.006020.005950.005980.0017200102876000
2012-10-265950.006030.005910.005970.0025400151718000
2012-10-255890.005930.005830.005930.0022500132375000
2012-10-245850.005930.005820.005840.0025700151314000
2012-10-235910.005920.005820.005870.001040060904000
2012-10-225850.005900.005820.005890.001300076237000
2012-10-195970.006020.005840.005840.0033800199573000
2012-10-185850.006010.005850.005960.0025700153056000
2012-10-175910.005960.005850.005880.0026400156029000
2012-10-165930.005990.005870.005870.0019500115399000
2012-10-156030.006100.005950.005950.0030900185878000
2012-10-126130.006140.006050.006070.0035200214757000
2012-10-116030.006110.006010.006050.0017100103654000
2012-10-106020.006060.005940.006020.0024900149649000
2012-10-096040.006080.006010.006020.0022500135985000
2012-10-055860.006040.005860.006010.001500089771000
2012-10-045800.005910.005800.005830.001290075417000
2012-10-035900.005900.005810.005810.0017500102172000
2012-10-026090.006090.005850.005900.0020300120677000
2012-10-016160.006190.006000.006050.00970058911000
2012-09-286000.006180.006000.006150.0036300221800000
2012-09-275870.005980.005820.005980.001190070212000
2012-09-265830.005880.005820.005870.001270074228000
2012-09-255850.005890.005810.005890.001400081954000
2012-09-245670.005790.005670.005750.001110063700000
2012-09-215620.005830.005620.005710.001510085985000
2012-09-205670.005700.005620.005620.001410079771000
2012-09-195670.005750.005670.005720.001690096526000
2012-09-185770.005820.005670.005710.0021500123597000
2012-09-145810.005850.005750.005800.00930053964000
2012-09-135800.005840.005760.005800.001040060251000
2012-09-125700.005810.005670.005800.001350077665000
2012-09-115780.005800.005670.005710.0018300104790000
2012-09-105900.005900.005810.005830.00910053325000
2012-09-075890.005900.005860.005890.00650038238000
2012-09-065830.005920.005750.005900.0020200117950000
2012-09-055690.005790.005590.005750.001020058105000
2012-09-045770.005770.005700.005720.001380079026000
2012-09-035750.005830.005740.005790.00650037582000
2012-08-315810.005850.005760.005810.001170068119000
2012-08-305830.005850.005760.005790.001060061469000
2012-08-295840.005870.005750.005800.0024400141417000
2012-08-285850.005860.005780.005840.0017600102532000
2012-08-275810.005890.005780.005780.001090063604000
2012-08-245830.005850.005770.005810.00910052912000
2012-08-235830.005900.005740.005830.0026500154940000
2012-08-225670.005830.005670.005780.0028700165231000
2012-08-215610.005670.005610.005660.00880049677000
2012-08-205630.005680.005570.005630.001250070512000
2012-08-175550.005640.005550.005640.001460081672000
2012-08-165550.005550.005510.005550.00620034312000
2012-08-155520.005560.005490.005540.001140062967000
2012-08-145460.005520.005440.005500.001500082163000
2012-08-135510.005510.005420.005440.001300070933000
2012-08-105500.005530.005480.005520.0022200122244000
2012-08-095420.005520.005420.005490.001520083306000
2012-08-085490.005500.005400.005470.001590086675000
2012-08-075450.005480.005420.005440.00990053901000
2012-08-065500.005510.005430.005460.001730094721000
2012-08-035440.005520.005430.005510.001500082203000
2012-08-025450.005500.005420.005490.0025400138908000
2012-08-015450.005460.005390.005440.00730039677000
2012-07-315440.005480.005430.005450.00970052966000
2012-07-305470.005480.005310.005440.001360073509000
2012-07-275350.005400.005340.005370.00530028396000
2012-07-265350.005350.005280.005350.00960051020000
2012-07-255320.005400.005280.005310.001660088114000
2012-07-245430.005430.005360.005400.00950051306000
2012-07-235300.005480.005260.005470.0022300119955000
2012-07-205320.005320.005280.005300.001240065669000
2012-07-195460.005460.005320.005350.0032400174389000
2012-07-185470.005470.005430.005450.001120061019000
2012-07-175450.005480.005440.005470.0022200121147000
2012-07-135400.005450.005390.005440.0035200190968000
2012-07-125360.005420.005350.005410.0029500158816000
2012-07-115320.005370.005310.005350.0021700115676000
2012-07-105300.005350.005150.005330.0034600183019000
2012-07-095080.005250.005080.005230.0028300146592000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter